Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 20.44 | 20.58 | 20.11 | 20.51 | 20.51 | +0.22 (+1.08%) | 830,500 |
4 Apr 2023 | CNY | 20.89 | 21.07 | 20.05 | 20.29 | 20.29 | -0.66 (-3.15%) | 1,885,829 |
3 Apr 2023 | CNY | 20.87 | 21.35 | 20.79 | 20.95 | 20.95 | +0.06 (+0.29%) | 1,038,300 |
31 Mar 2023 | CNY | 20.6 | 20.98 | 20.4 | 20.89 | 20.89 | +0.44 (+2.15%) | 822,450 |
30 Mar 2023 | CNY | 20.83 | 21.19 | 20.44 | 20.45 | 20.45 | -0.46 (-2.20%) | 1,088,450 |
29 Mar 2023 | CNY | 21.02 | 21.29 | 20.72 | 20.91 | 20.91 | -0.23 (-1.09%) | 1,086,900 |
28 Mar 2023 | CNY | 21.29 | 21.65 | 21.11 | 21.14 | 21.14 | 0.0 (0.0%) | 1,524,799 |
27 Mar 2023 | CNY | 21.88 | 21.99 | 21.05 | 21.14 | 21.14 | -1.12 (-5.03%) | 2,857,541 |
24 Mar 2023 | CNY | 22.39 | 23.9 | 22.25 | 22.26 | 22.26 | -0.3 (-1.33%) | 3,599,488 |
23 Mar 2023 | CNY | 22.63 | 22.64 | 22.02 | 22.56 | 22.56 | -0.29 (-1.27%) | 2,341,606 |
22 Mar 2023 | CNY | 22.52 | 22.87 | 22.28 | 22.85 | 22.85 | +0.34 (+1.51%) | 2,575,482 |
21 Mar 2023 | CNY | 22.98 | 22.98 | 22.34 | 22.51 | 22.51 | -0.66 (-2.85%) | 3,324,413 |
20 Mar 2023 | CNY | 21.24 | 23.17 | 20.76 | 23.17 | 23.17 | +2.01 (+9.50%) | 5,196,679 |
17 Mar 2023 | CNY | 21.6 | 21.61 | 21.02 | 21.16 | 21.16 | -0.51 (-2.35%) | 2,241,712 |
16 Mar 2023 | CNY | 21.85 | 21.85 | 21.28 | 21.67 | 21.67 | -0.08 (-0.37%) | 2,155,413 |
15 Mar 2023 | CNY | 21.82 | 21.83 | 21.28 | 21.75 | 21.75 | -0.4 (-1.81%) | 3,826,762 |
14 Mar 2023 | CNY | 20.2 | 22.3 | 19.81 | 22.15 | 22.15 | +1.9 (+9.38%) | 5,980,423 |
13 Mar 2023 | CNY | 20 | 20.45 | 19.8 | 20.25 | 20.25 | -0.38 (-1.84%) | 2,621,609 |
10 Mar 2023 | CNY | 20.1 | 21.75 | 19.85 | 20.63 | 20.63 | +0.81 (+4.09%) | 4,232,307 |
9 Mar 2023 | CNY | 19.46 | 19.84 | 19.39 | 19.82 | 19.82 | +0.53 (+2.75%) | 1,040,000 |
8 Mar 2023 | CNY | 19.25 | 19.35 | 19.05 | 19.29 | 19.29 | +0.06 (+0.31%) | 690,924 |
7 Mar 2023 | CNY | 19.78 | 19.78 | 19.22 | 19.23 | 19.23 | -0.49 (-2.48%) | 552,316 |
6 Mar 2023 | CNY | 19.79 | 19.82 | 19.52 | 19.72 | 19.72 | -0.08 (-0.40%) | 698,836 |
3 Mar 2023 | CNY | 19.71 | 19.96 | 19.34 | 19.8 | 19.8 | +0.1 (+0.51%) | 1,006,735 |
2 Mar 2023 | CNY | 19.68 | 20 | 19.55 | 19.7 | 19.7 | +0.02 (+0.10%) | 818,134 |
1 Mar 2023 | CNY | 19.78 | 19.78 | 19.45 | 19.68 | 19.68 | -0.05 (-0.25%) | 922,770 |
28 Feb 2023 | CNY | 19.31 | 19.77 | 19.31 | 19.73 | 19.73 | +0.4 (+2.07%) | 625,901 |
27 Feb 2023 | CNY | 19.71 | 19.75 | 19.31 | 19.33 | 19.33 | -0.51 (-2.57%) | 599,115 |
24 Feb 2023 | CNY | 19.65 | 19.85 | 19.53 | 19.84 | 19.84 | +0.17 (+0.86%) | 627,850 |
23 Feb 2023 | CNY | 19.85 | 19.85 | 19.53 | 19.67 | 19.67 | 0.0 (0.0%) | 592,766 |